Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.529,40 -1.901,41 (-3,25%)
Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240517C00015000 | 2024-04-04 2:06PM EDT | 15.00 | 20.90 | 21.90 | 25.00 | 0.00 | - | 4 | 4 | 565.23% |
| FITB240517C00019000 | 2023-10-25 10:47AM EDT | 19.00 | 4.70 | 8.40 | 8.70 | 0.00 | - | - | 0 | 0.00% |
| FITB240517C00020000 | 2024-01-19 1:02PM EDT | 20.00 | 13.50 | 12.10 | 16.00 | 0.00 | - | 5 | 4 | 0.00% |
| FITB240517C00021000 | 2023-10-20 10:36AM EDT | 21.00 | 4.20 | 7.00 | 7.20 | 0.00 | - | 19 | 19 | 0.00% |
| FITB240517C00022000 | 2023-10-25 10:48AM EDT | 22.00 | 2.80 | 5.80 | 6.00 | 0.00 | - | 6 | 0 | 0.00% |
| FITB240517C00023000 | 2024-04-19 2:07PM EDT | 23.00 | 13.30 | 15.20 | 18.50 | 0.00 | - | 1 | 1 | 332.81% |
| FITB240517C00024000 | 2024-03-01 11:24AM EDT | 24.00 | 10.70 | 11.70 | 16.00 | 0.00 | - | 2 | 0 | 326.17% |
| FITB240517C00025000 | 2024-05-03 11:33AM EDT | 25.00 | 12.55 | 12.20 | 16.50 | 0.00 | - | 5 | 5 | 239.84% |
| FITB240517C00026000 | 2024-05-03 10:12AM EDT | 26.00 | 11.50 | 11.40 | 15.40 | 0.00 | - | 35 | 35 | 228.52% |
| FITB240517C00027000 | 2024-03-18 1:07PM EDT | 27.00 | 8.53 | 6.00 | 9.50 | 0.00 | - | 3 | 0 | 0.00% |
| FITB240517C00028000 | 2024-05-06 12:36PM EDT | 28.00 | 9.85 | 9.40 | 13.00 | 0.00 | - | 1 | 5 | 174.61% |
| FITB240517C00029000 | 2024-03-26 10:51AM EDT | 29.00 | 7.15 | 7.50 | 7.90 | 0.00 | - | 20 | 16 | 0.00% |
| FITB240517C00030000 | 2024-05-07 11:47AM EDT | 30.00 | 8.29 | 7.30 | 10.70 | 0.00 | - | 10 | 162 | 122.66% |
| FITB240517C00031000 | 2024-04-22 9:43AM EDT | 31.00 | 5.50 | 6.10 | 10.00 | 0.00 | - | 5 | 154 | 116.21% |
| FITB240517C00032000 | 2024-05-03 9:30AM EDT | 32.00 | 5.52 | 5.30 | 8.90 | 0.00 | - | 5 | 183 | 108.59% |
| FITB240517C00033000 | 2024-05-10 10:20AM EDT | 33.00 | 6.00 | 4.40 | 8.00 | +0.80 | +15.38% | 1 | 602 | 104.20% |
| FITB240517C00034000 | 2024-05-09 11:25AM EDT | 34.00 | 4.80 | 4.60 | 7.00 | 0.00 | - | 1 | 477 | 129.79% |
| FITB240517C00035000 | 2024-05-10 2:30PM EDT | 35.00 | 3.85 | 2.40 | 6.00 | +0.12 | +3.22% | 7 | 1,053 | 76.86% |
| FITB240517C00036000 | 2024-05-10 2:19PM EDT | 36.00 | 2.82 | 1.80 | 5.00 | +0.13 | +4.83% | 13 | 457 | 74.80% |
| FITB240517C00037000 | 2024-05-10 3:54PM EDT | 37.00 | 1.90 | 1.85 | 2.00 | +0.25 | +15.15% | 13 | 2,743 | 36.72% |
| FITB240517C00038000 | 2024-05-10 3:40PM EDT | 38.00 | 1.07 | 1.00 | 1.25 | +0.12 | +12.63% | 94 | 1,157 | 35.25% |
| FITB240517C00039000 | 2024-05-10 3:40PM EDT | 39.00 | 0.45 | 0.40 | 0.55 | +0.06 | +15.38% | 519 | 1,389 | 28.52% |
| FITB240517C00040000 | 2024-05-10 3:42PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 258 | 744 | 24.12% |
| FITB240517C00041000 | 2024-04-25 10:48AM EDT | 41.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,722 | 31.06% |
| FITB240517C00042000 | 2024-04-11 11:41AM EDT | 42.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 569 | 52.64% |
| FITB240517C00043000 | 2024-03-22 10:03AM EDT | 43.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 58.40% |
| FITB240517C00045000 | 2024-04-23 11:58AM EDT | 45.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1,002 | 99.32% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240517P00015000 | 2023-10-19 3:01PM EDT | 15.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 16 | 16 | 335.16% |
| FITB240517P00016000 | 2024-04-01 1:01PM EDT | 16.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 342.19% |
| FITB240517P00017000 | 2023-11-01 9:43AM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 50.00% |
| FITB240517P00018000 | 2023-10-24 3:25PM EDT | 18.00 | 0.79 | 0.15 | 0.25 | 0.00 | - | 10 | 14 | 300.78% |
| FITB240517P00019000 | 2024-01-24 10:49AM EDT | 19.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 294.92% |
| FITB240517P00020000 | 2024-02-15 2:25PM EDT | 20.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 60 | 264.06% |
| FITB240517P00021000 | 2024-04-01 9:30AM EDT | 21.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 50.00% |
| FITB240517P00022000 | 2024-04-03 9:30AM EDT | 22.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 50.00% |
| FITB240517P00023000 | 2024-04-03 9:30AM EDT | 23.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 50.00% |
| FITB240517P00024000 | 2024-04-01 9:30AM EDT | 24.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 546 | 50.00% |
| FITB240517P00025000 | 2024-04-04 12:52PM EDT | 25.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 253 | 185.94% |
| FITB240517P00026000 | 2024-04-22 1:35PM EDT | 26.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 2,192 | 272.85% |
| FITB240517P00027000 | 2024-03-05 10:30AM EDT | 27.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 172 | 162.50% |
| FITB240517P00028000 | 2024-04-16 11:44AM EDT | 28.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 25 | 168 | 152.93% |
| FITB240517P00029000 | 2024-04-22 12:08PM EDT | 29.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 349 | 168.36% |
| FITB240517P00030000 | 2024-04-19 10:53AM EDT | 30.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 15 | 3,207 | 200.39% |
| FITB240517P00031000 | 2024-04-29 3:40PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 575 | 81.25% |
| FITB240517P00032000 | 2024-05-08 2:09PM EDT | 32.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 552 | 85.55% |
| FITB240517P00033000 | 2024-05-08 2:33PM EDT | 33.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 400 | 61.72% |
| FITB240517P00034000 | 2024-05-06 11:05AM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 3,428 | 51.95% |
| FITB240517P00035000 | 2024-05-08 3:58PM EDT | 35.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 7 | 1,181 | 87.11% |
| FITB240517P00036000 | 2024-05-08 12:14PM EDT | 36.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 10 | 415 | 38.87% |
| FITB240517P00037000 | 2024-05-07 1:50PM EDT | 37.00 | 0.07 | 0.00 | 0.10 | -0.15 | -68.18% | 10 | 664 | 27.93% |
| FITB240517P00038000 | 2024-05-10 12:15PM EDT | 38.00 | 0.20 | 0.20 | 0.65 | -0.09 | -31.03% | 1 | 619 | 43.75% |
| FITB240517P00039000 | 2024-05-10 10:59AM EDT | 39.00 | 0.55 | 0.55 | 0.70 | -1.76 | -76.19% | 143 | 21 | 25.39% |
| FITB240517P00040000 | 2024-04-19 12:58PM EDT | 40.00 | 3.78 | 1.20 | 1.35 | 0.00 | - | 5 | 39 | 22.85% |
| FITB240517P00041000 | 2024-05-10 9:44AM EDT | 41.00 | 2.10 | 2.05 | 3.30 | -0.30 | -12.50% | 1 | 1 | 53.81% |
| FITB240517P00043000 | 2024-04-19 9:33AM EDT | 43.00 | 7.70 | 3.60 | 6.30 | 0.00 | - | 4 | 0 | 92.68% |
| FITB240517P00044000 | 2024-04-19 9:30AM EDT | 44.00 | 8.10 | 3.70 | 6.30 | 0.00 | - | 1 | 0 | 122.75% |
| FITB240517P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 9.10 | 4.30 | 7.50 | 0.00 | - | 1 | 0 | 144.34% |
© 2024 Yahoo. Tutti i diritti riservati.